$20.16 +0.82 (%) Embraer Shs Sponsored American Deposit Receipt Repr 4 Shs - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ERJ historical data

Date Open High Low Close Volume
12/7/201619.3020.1919.2620.161,403,177
12/6/201619.7719.8119.2819.341,328,727
12/5/201619.6119.8619.5319.73684,648
12/2/201619.6319.6919.3719.54992,137
12/1/201619.6220.0019.4519.611,561,935
11/30/201619.7619.9719.5619.59895,504
11/29/201619.6719.8119.3519.36459,465
11/28/201619.5319.8219.4419.71673,159
11/25/201619.9319.9719.5819.68360,352
11/23/201619.5719.8819.4619.72969,031
11/22/201619.6619.7919.1519.532,339,022
11/21/201620.6820.8920.2520.30784,592
11/18/201621.1021.2120.7220.75509,896
11/17/201620.6621.1620.6321.041,041,491
11/16/201620.8721.1620.3020.691,167,225
11/15/201620.9621.1620.7920.941,085,778
11/14/201619.8520.7619.8520.721,573,272
11/11/201620.9521.3120.0520.822,800,792
11/10/201621.5922.0021.0022.003,781,384
11/9/201621.2621.8421.1521.801,562,949
11/8/201621.9822.2221.6821.82770,499
11/7/201621.6622.1121.5922.11982,137
11/4/201621.2021.7921.0621.441,500,395
11/3/201621.6721.7021.0621.072,630,190
11/2/201621.8921.9321.4621.501,606,936
11/1/201622.1922.3321.7021.902,323,683
10/31/201620.8121.4520.5221.391,800,179
10/28/201620.1020.6019.9520.001,445,557
10/27/201620.1420.3119.8120.071,646,278
10/26/201619.9820.1919.8919.992,351,251
10/25/201619.8520.4219.7620.10880,205
10/24/201620.1820.3119.8519.931,015,996
10/21/201619.5420.0519.5019.84966,558
10/20/201619.4419.7919.4119.681,576,746
10/19/201619.6820.1519.4819.752,042,603
10/18/201619.6119.9119.4419.861,425,764
10/17/201618.8619.0818.7518.871,292,207
10/14/201618.2118.6218.2018.411,672,102
10/13/201617.4518.0617.4117.984,497,361
10/12/201617.4317.5217.0617.17908,604
10/11/201617.6917.7217.1917.471,320,559
10/10/201618.1118.1217.7117.72613,285
10/7/201618.3918.4117.8217.971,226,588
10/6/201618.0818.4318.0618.321,141,085
10/5/201617.5717.8917.5417.88536,837
10/4/201617.6117.8617.2717.34609,735
10/3/201617.3617.6417.1717.571,022,890
9/30/201617.4517.5217.1317.261,683,132
9/29/201618.2118.2917.3917.401,825,942
9/28/201617.8818.2217.6818.191,432,206
9/27/201617.6717.9417.6217.77753,971
9/26/201618.5318.5917.9217.95893,636
9/23/201618.6519.0218.4118.571,125,104
9/22/201618.6018.9718.3918.40993,124
9/21/201618.3718.6218.2918.62802,035
9/20/201618.4018.5718.1918.391,027,161
9/19/201618.9518.9718.2118.251,035,418
9/16/201619.0919.1318.6818.72929,183
9/15/201618.9119.1118.8019.051,127,917
9/14/201619.0019.1818.7518.871,034,980
9/13/201619.0619.2618.8119.011,700,449
9/12/201619.2219.3018.9719.181,003,265
9/9/201619.5019.7019.0719.141,740,661
9/8/201619.9820.2319.6319.981,776,514
9/7/201619.6619.9319.4419.771,795,821
9/6/201619.1619.6619.1019.652,394,954
9/2/201618.0418.6418.0418.511,089,348
9/1/201617.6418.0917.6217.80855,620
8/31/201617.7717.7917.3117.612,427,990
8/30/201617.5617.7517.4617.63866,805
8/29/201617.2917.6517.2017.57554,771
8/26/201617.3617.7217.1517.251,195,339
8/25/201617.6217.6517.4017.481,597,800
8/24/201617.4617.8317.3117.711,157,242
8/23/201617.3917.5917.2217.471,306,351
8/22/201617.8917.9017.4317.491,417,227
8/19/201618.1418.1417.8318.001,360,792
8/18/201618.4918.5518.1118.21958,661
8/17/201618.6418.7318.1018.361,129,325
8/16/201618.9119.0218.8118.821,057,144
8/15/201618.7219.0518.7218.98996,717
8/12/201618.6818.8618.6618.821,458,249
8/11/201618.7118.9818.6918.881,147,624
8/10/201618.4618.7318.4318.622,662,897
8/9/201618.8518.9018.4618.722,116,014
8/8/201618.3418.6018.3018.511,622,864
8/5/201618.3118.4818.2218.421,653,278
8/4/201618.0618.1917.7618.193,442,328
8/3/201617.5517.7717.4017.701,875,010
8/2/201617.9717.9717.2417.422,601,445
8/1/201618.3418.3617.3817.392,517,452
7/29/201619.8019.8118.1218.275,383,732
7/28/201621.4321.4921.1121.201,525,728
7/27/201621.5121.5821.2921.42504,989
7/26/201620.9921.4620.9721.46739,173
7/25/201621.0121.2120.8320.95505,407
7/22/201620.8621.3120.6721.30603,634
7/21/201621.0021.1020.5520.70730,935
7/20/201621.1921.2220.7820.951,497,584
7/19/201621.1721.5121.0121.191,344,866
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center